Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

495.35 +1.49 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 516.12 534.01 513.94 533.70 9,943,393 +19.25(+3.74%)
Nov 29, 2022 518.02 519.29 510.21 514.45 3,849,724 -4.16(-0.80%)
Nov 28, 2022 522.08 525.73 518.04 518.61 2,771,041 -5.21(-1.00%)
Nov 25, 2022 520.30 526.97 518.85 523.82 1,459,733 +7.71(+1.49%)
Nov 23, 2022 511.53 516.83 509.58 516.12 2,297,306 +6.45(+1.27%)
Nov 22, 2022 506.60 511.19 506.57 509.67 2,635,059 +5.75(+1.14%)
Nov 21, 2022 515.43 518.30 502.15 503.92 3,437,962 -12.48(-2.42%)
Nov 18, 2022 508.72 519.32 506.13 516.40 3,660,248 +14.31(+2.85%)
Nov 17, 2022 499.02 513.46 499.02 502.08 4,358,355 +3.69(+0.74%)
Nov 16, 2022 492.91 500.94 492.50 498.39 3,520,667 +8.29(+1.69%)
Nov 15, 2022 499.65 503.38 487.92 490.10 5,237,897 -10.46(-2.09%)
Nov 14, 2022 508.60 515.40 500.23 500.56 5,375,488 -8.12(-1.60%)
Nov 11, 2022 532.26 532.26 496.57 508.68 7,219,565 -21.52(-4.06%)
Nov 10, 2022 534.84 537.54 520.25 530.21 3,516,292 +3.42(+0.65%)
Nov 09, 2022 539.57 540.38 525.60 526.78 2,743,476 -12.07(-2.24%)
Nov 08, 2022 533.01 540.56 528.09 538.86 2,870,669 +7.82(+1.47%)
Nov 07, 2022 524.36 532.91 521.73 531.03 2,682,649 +6.67(+1.27%)
Nov 04, 2022 533.01 533.70 513.61 524.36 3,605,999 -5.30(-1.00%)
Nov 03, 2022 527.84 533.81 524.32 529.66 2,304,320 +0.17(+0.03%)
Nov 02, 2022 530.44 540.35 529.13 529.48 2,768,642 -3.78(-0.71%)
Nov 01, 2022 540.76 541.43 530.25 533.26 3,428,500 -7.64(-1.41%)
Oct 31, 2022 540.76 543.78 536.01 540.90 2,844,621 +3.81(+0.71%)
Oct 28, 2022 530.98 538.81 529.74 537.09 2,835,964 +9.20(+1.74%)
Oct 27, 2022 532.49 532.49 525.91 527.89 2,270,406 -1.34(-0.25%)
Oct 26, 2022 527.49 533.59 526.70 529.23 2,939,237 +2.87(+0.55%)
Oct 25, 2022 523.99 529.96 520.20 526.36 2,475,326 -1.35(-0.25%)
Oct 24, 2022 524.26 532.46 524.00 527.70 2,696,307 +7.67(+1.47%)
Oct 21, 2022 504.76 522.76 504.72 520.03 2,979,143 +12.52(+2.47%)
Oct 20, 2022 509.63 515.83 506.44 507.51 2,453,828 +0.55(+0.11%)
Oct 19, 2022 508.35 510.37 501.39 506.97 2,566,208 -1.84(-0.36%)
Oct 18, 2022 518.35 518.35 505.02 508.81 2,407,132 +0.32(+0.06%)
Oct 17, 2022 504.45 510.85 502.06 508.49 3,368,581 +8.53(+1.71%)
Oct 14, 2022 506.65 516.31 498.79 499.96 5,777,702 +3.14(+0.63%)
Oct 13, 2022 480.79 500.29 475.22 496.82 4,107,865 +9.69(+1.99%)
Oct 12, 2022 489.24 495.21 485.42 487.13 2,313,915 +0.15(+0.03%)
Oct 11, 2022 484.22 493.82 482.47 486.98 2,919,359 +0.93(+0.19%)
Oct 10, 2022 492.62 493.32 482.32 486.06 2,523,595 -5.84(-1.19%)
Oct 07, 2022 500.98 500.98 488.20 491.89 3,359,958 -13.91(-2.75%)
Oct 06, 2022 514.77 515.01 503.48 505.81 2,245,020 -7.74(-1.51%)
Oct 05, 2022 507.63 515.76 506.78 513.54 2,341,924 +3.80(+0.75%)
Oct 04, 2022 505.05 511.13 503.57 509.74 3,273,877 +7.46(+1.49%)
Oct 03, 2022 494.07 504.52 492.43 502.28 2,629,318 +10.20(+2.07%)
Sep 30, 2022 497.98 503.29 491.88 492.08 3,198,055 -3.69(-0.74%)
Sep 29, 2022 501.56 501.56 489.57 495.77 2,455,012 -4.98(-0.99%)
Sep 28, 2022 493.48 503.02 487.95 500.75 3,107,197 +5.43(+1.10%)
Sep 27, 2022 497.27 503.53 490.66 495.32 2,678,272 +0.01(+0.00%)
Sep 26, 2022 494.37 499.42 486.19 495.31 2,941,932 -5.11(-1.02%)
Sep 23, 2022 500.38 501.45 493.38 500.43 2,603,718 -3.75(-0.74%)
Sep 22, 2022 497.92 507.60 493.12 504.18 2,345,836 +5.24(+1.05%)
Sep 21, 2022 511.56 514.46 498.88 498.94 2,491,436 -10.44(-2.05%)
Sep 20, 2022 510.79 511.20 501.60 509.38 2,485,481 -0.73(-0.14%)
Sep 19, 2022 505.28 510.55 499.81 510.11 2,186,677 +2.46(+0.49%)
Sep 16, 2022 505.21 509.40 503.81 507.65 4,086,763 -1.84(-0.36%)
Sep 15, 2022 503.05 514.43 500.94 509.49 3,137,917 +12.80(+2.58%)
Sep 14, 2022 500.81 502.15 493.11 496.69 2,719,983 -4.08(-0.82%)
Sep 13, 2022 510.55 511.78 498.83 500.77 3,255,894 -16.85(-3.25%)
Sep 12, 2022 511.53 521.29 509.09 517.62 2,902,228 +6.73(+1.32%)
Sep 09, 2022 514.28 514.28 509.17 510.88 2,561,298 -1.48(-0.29%)
Sep 08, 2022 505.99 513.32 503.91 512.37 1,603,088 +5.66(+1.12%)
Sep 07, 2022 502.16 508.47 499.90 506.70 2,578,400 +3.88(+0.77%)
Sep 06, 2022 505.00 512.31 502.08 502.82 2,792,189 +1.29(+0.26%)
Sep 02, 2022 514.41 514.58 499.06 501.52 2,009,735 -7.43(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.